Tekcore Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	12.800	13.100	12.700	12.900	12.900	91,000
2022-11-02	12.950	13.200	12.950	12.950	12.950	43,000
2022-11-01	12.800	13.000	12.800	12.850	12.850	59,000
2022-10-31	12.650	12.850	12.650	12.700	12.700	45,000
2022-10-28	12.700	12.700	12.600	12.600	12.600	30,000
2022-10-27	12.750	12.850	12.600	12.850	12.850	107,000
2022-10-26	12.500	12.750	12.500	12.550	12.550	38,000
2022-10-25	12.450	12.800	12.450	12.500	12.500	72,000
2022-10-24	12.500	12.650	12.450	12.500	12.500	105,000
2022-10-21	12.650	12.650	12.300	12.300	12.300	96,000
2022-10-20	12.750	12.750	12.350	12.500	12.500	59,000
2022-10-19	12.550	12.800	12.550	12.550	12.550	63,000
2022-10-18	12.550	12.800	12.450	12.550	12.550	47,000
2022-10-17	12.350	12.600	12.350	12.500	12.500	71,000
2022-10-14	12.600	12.850	12.600	12.650	12.650	83,000
2022-10-13	13.050	13.450	12.450	12.450	12.450	362,000
2022-10-12	12.950	13.300	12.950	13.050	13.050	143,000
2022-10-11	13.700	13.700	13.100	13.100	13.100	494,000
2022-10-07	14.150	14.200	13.750	13.750	13.750	72,000
2022-10-06	14.150	14.500	14.100	14.150	14.150	69,000
2022-10-05	15.050	15.100	14.100	14.100	14.100	283,000
2022-10-04	14.500	15.300	14.000	14.950	14.950	800,000
2022-10-03	12.900	13.950	12.850	13.950	13.950	433,000
2022-09-30	12.700	12.950	12.650	12.700	12.700	30,000
2022-09-29	12.800	13.150	12.550	12.750	12.750	893,000
2022-09-28	13.500	13.500	12.650	12.650	12.650	1,076,000
2022-09-27	13.450	13.550	13.250	13.300	13.300	76,000
2022-09-26	14.000	14.200	13.450	13.450	13.450	824,000
2022-09-23	14.500	14.750	14.250	14.250	14.250	307,000
2022-09-22	14.700	14.750	14.500	14.500	14.500	195,000
2022-09-21	14.600	14.850	14.500	14.550	14.550	272,000
2022-09-20	14.700	14.950	14.600	14.600	14.600	346,000
2022-09-19	14.650	14.900	14.550	14.700	14.700	257,000
2022-09-16	14.650	14.750	14.550	14.650	14.650	24,000
2022-09-15	14.750	14.800	14.600	14.600	14.600	67,000
2022-09-14	14.350	14.900	14.250	14.900	14.900	86,000
2022-09-13	14.800	14.800	14.600	14.600	14.600	62,000
2022-09-12	15.100	15.100	14.550	14.750	14.750	92,000
2022-09-08	14.550	15.000	14.550	14.850	14.850	721,000
2022-09-07	14.700	14.950	14.450	14.650	14.650	457,000
2022-09-06	14.500	15.000	14.350	14.700	14.700	334,000
2022-09-05	14.900	14.900	14.250	14.500	14.500	186,000
2022-09-02	15.000	15.150	14.900	14.900	14.900	113,000
2022-09-01	15.150	15.350	14.850	15.000	15.000	698,000
2022-08-31	15.050	15.350	14.950	15.000	15.000	135,000
2022-08-30	14.950	15.150	14.950	15.050	15.050	95,000
2022-08-29	14.850	15.000	14.600	14.950	14.950	172,000
2022-08-26	15.400	15.400	15.100	15.100	15.100	126,000
2022-08-25	15.100	15.500	15.100	15.150	15.150	118,000
2022-08-24	15.600	15.850	15.200	15.400	15.400	237,000
2022-08-23	15.300	16.000	14.900	15.350	15.350	583,000
2022-08-22	14.800	15.250	14.750	15.250	15.250	208,000
2022-08-19	14.950	15.300	14.800	14.800	14.800	300,000
2022-08-18	15.500	15.800	14.900	14.950	14.950	1,114,000
2022-08-17	13.950	15.250	13.950	15.250	15.250	882,000
2022-08-16	14.050	14.200	13.750	13.900	13.900	299,000
2022-08-15	13.700	14.000	13.600	13.850	13.850	178,000
2022-08-12	13.500	13.600	13.350	13.600	13.600	90,000
2022-08-11	13.600	13.600	13.350	13.500	13.500	95,000
2022-08-10	13.600	13.750	13.300	13.300	13.300	91,000

← NewerPage 17 of 21 · 1,216 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.